WONIK Materials Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 22,850.00 | 22,850.00 | 22,200.00 | 22,600.00 | 22,233.71 | 46,475 |
| 2025-07-22 | 23,250.00 | 23,300.00 | 22,450.00 | 22,650.00 | 22,282.90 | 57,436 |
| 2025-07-21 | 22,900.00 | 23,350.00 | 22,800.00 | 23,250.00 | 22,873.18 | 63,234 |
| 2025-07-18 | 23,400.00 | 23,550.00 | 22,800.00 | 22,800.00 | 22,430.47 | 70,305 |
| 2025-07-17 | 23,150.00 | 23,350.00 | 22,750.00 | 23,250.00 | 22,873.18 | 73,660 |
| 2025-07-16 | 23,250.00 | 23,600.00 | 22,900.00 | 23,150.00 | 22,774.80 | 83,263 |
| 2025-07-15 | 23,000.00 | 23,300.00 | 22,600.00 | 23,300.00 | 22,922.37 | 101,320 |
| 2025-07-14 | 22,750.00 | 23,450.00 | 22,650.00 | 22,900.00 | 22,528.85 | 112,850 |
| 2025-07-11 | 22,000.00 | 22,850.00 | 22,000.00 | 22,700.00 | 22,332.09 | 123,251 |
| 2025-07-10 | 21,750.00 | 22,100.00 | 21,600.00 | 22,000.00 | 21,643.44 | 88,508 |
| 2025-07-09 | 21,900.00 | 21,900.00 | 21,500.00 | 21,550.00 | 21,200.73 | 64,001 |
| 2025-07-08 | 21,550.00 | 22,100.00 | 21,500.00 | 21,800.00 | 21,446.68 | 45,039 |
| 2025-07-07 | 21,800.00 | 21,950.00 | 21,550.00 | 21,750.00 | 21,397.49 | 37,007 |
| 2025-07-04 | 22,800.00 | 22,800.00 | 21,850.00 | 21,900.00 | 21,545.06 | 104,374 |
| 2025-07-03 | 21,500.00 | 22,850.00 | 21,450.00 | 22,550.00 | 22,184.52 | 208,759 |
| 2025-07-02 | 21,700.00 | 21,750.00 | 21,000.00 | 21,400.00 | 21,053.16 | 89,489 |
| 2025-07-01 | 22,000.00 | 22,250.00 | 21,500.00 | 21,700.00 | 21,348.30 | 106,017 |
| 2025-06-30 | 22,050.00 | 22,250.00 | 21,800.00 | 22,000.00 | 21,643.44 | 51,490 |
| 2025-06-27 | 22,500.00 | 22,500.00 | 21,950.00 | 22,150.00 | 21,791.00 | 59,515 |
| 2025-06-26 | 23,300.00 | 23,300.00 | 22,150.00 | 22,450.00 | 22,086.14 | 139,308 |
| 2025-06-25 | 23,300.00 | 23,400.00 | 22,750.00 | 23,200.00 | 22,823.99 | 102,901 |
| 2025-06-24 | 22,150.00 | 23,000.00 | 22,150.00 | 22,850.00 | 22,479.66 | 99,673 |
| 2025-06-23 | 21,650.00 | 22,000.00 | 21,350.00 | 21,850.00 | 21,495.87 | 67,657 |
| 2025-06-20 | 22,100.00 | 22,400.00 | 21,900.00 | 22,250.00 | 21,889.38 | 50,389 |
| 2025-06-19 | 22,400.00 | 22,500.00 | 21,900.00 | 22,000.00 | 21,643.44 | 46,557 |
| 2025-06-18 | 22,100.00 | 22,300.00 | 21,800.00 | 22,300.00 | 21,938.57 | 70,712 |
| 2025-06-17 | 22,750.00 | 23,400.00 | 21,850.00 | 22,100.00 | 21,741.82 | 138,608 |
| 2025-06-16 | 22,000.00 | 22,550.00 | 21,450.00 | 22,200.00 | 21,840.19 | 99,764 |
| 2025-06-13 | 23,350.00 | 23,350.00 | 21,800.00 | 22,000.00 | 21,643.44 | 223,865 |
| 2025-06-12 | 23,950.00 | 23,950.00 | 23,050.00 | 23,050.00 | 22,676.42 | 145,438 |
| 2025-06-11 | 21,500.00 | 24,500.00 | 21,500.00 | 23,950.00 | 23,561.83 | 640,868 |
| 2025-06-10 | 21,800.00 | 21,900.00 | 21,300.00 | 21,500.00 | 21,151.54 | 34,906 |
| 2025-06-09 | 21,500.00 | 21,850.00 | 21,200.00 | 21,800.00 | 21,446.68 | 69,861 |
| 2025-06-05 | 21,100.00 | 21,750.00 | 20,900.00 | 21,250.00 | 20,905.59 | 50,268 |
| 2025-06-04 | 20,600.00 | 21,400.00 | 20,600.00 | 21,100.00 | 20,758.02 | 57,280 |
| 2025-06-02 | 20,550.00 | 20,550.00 | 20,150.00 | 20,350.00 | 20,020.18 | 28,979 |
| 2025-05-30 | 20,450.00 | 20,600.00 | 20,000.00 | 20,400.00 | 20,069.37 | 28,403 |
| 2025-05-29 | 20,350.00 | 20,450.00 | 20,000.00 | 20,450.00 | 20,118.56 | 30,594 |
| 2025-05-28 | 19,850.00 | 20,200.00 | 19,820.00 | 20,000.00 | 19,675.85 | 41,119 |
| 2025-05-27 | 19,850.00 | 19,850.00 | 19,620.00 | 19,670.00 | 19,351.20 | 29,304 |
| 2025-05-26 | 19,540.00 | 19,990.00 | 19,540.00 | 19,850.00 | 19,528.28 | 42,193 |
| 2025-05-23 | 19,850.00 | 19,890.00 | 19,510.00 | 19,740.00 | 19,420.06 | 42,897 |
| 2025-05-22 | 20,700.00 | 20,800.00 | 19,770.00 | 19,860.00 | 19,538.12 | 66,793 |
| 2025-05-21 | 20,650.00 | 21,050.00 | 20,450.00 | 20,750.00 | 20,413.70 | 37,085 |
| 2025-05-20 | 20,550.00 | 21,050.00 | 20,350.00 | 20,850.00 | 20,512.07 | 38,593 |
| 2025-05-19 | 20,500.00 | 20,500.00 | 19,980.00 | 20,150.00 | 19,823.42 | 40,406 |
| 2025-05-16 | 20,800.00 | 20,800.00 | 20,150.00 | 20,550.00 | 20,216.94 | 54,406 |
| 2025-05-15 | 21,100.00 | 21,350.00 | 20,600.00 | 20,700.00 | 20,364.51 | 40,376 |
| 2025-05-14 | 20,550.00 | 21,500.00 | 20,550.00 | 21,100.00 | 20,758.02 | 127,281 |
| 2025-05-13 | 20,550.00 | 20,600.00 | 20,150.00 | 20,350.00 | 20,020.18 | 48,136 |
| 2025-05-12 | 19,690.00 | 20,350.00 | 19,630.00 | 20,300.00 | 19,970.99 | 64,829 |
| 2025-05-09 | 20,150.00 | 20,300.00 | 19,550.00 | 19,600.00 | 19,282.33 | 42,680 |
| 2025-05-08 | 19,840.00 | 20,500.00 | 19,840.00 | 19,990.00 | 19,666.01 | 43,465 |
| 2025-05-07 | 20,400.00 | 20,400.00 | 19,740.00 | 19,840.00 | 19,518.44 | 42,071 |
| 2025-05-02 | 20,200.00 | 20,400.00 | 20,000.00 | 20,400.00 | 20,069.37 | 30,057 |
| 2025-04-30 | 19,620.00 | 20,250.00 | 19,510.00 | 20,200.00 | 19,872.61 | 64,016 |
| 2025-04-29 | 19,300.00 | 19,670.00 | 19,270.00 | 19,600.00 | 19,282.33 | 28,082 |
| 2025-04-28 | 19,540.00 | 19,600.00 | 19,250.00 | 19,300.00 | 18,987.20 | 22,569 |
| 2025-04-25 | 19,350.00 | 19,590.00 | 19,350.00 | 19,540.00 | 19,223.31 | 34,243 |
| 2025-04-24 | 19,470.00 | 19,470.00 | 19,140.00 | 19,280.00 | 18,967.52 | 29,583 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 800.0000 KRW |
| 2021-12-29 | 400.0000 KRW |
| 2020-12-29 | 200.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.